Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1495.7 | 8.7 | 0.59 | 1490 | 1509.1 | 1474.1 | 100 |
| 1732210200 | 1487 | 1.5 | 0.10 | 1483 | 1489.3 | 1481.7 | 2793 |
| 1732123800 | 1485.5 | 1.7 | 0.11 | 1485.5 | 1485.5 | 1485.5 | 0 |
| 1732037400 | 1483.8 | -7 | -0.47 | 1483.8 | 1483.8 | 1483.8 | 0 |
| 1731951000 | 1490.8 | -1.3 | -0.09 | 1490.8 | 1490.8 | 1490.8 | 3 |
| 1731691800 | 1492.1 | 6.7 | 0.45 | 1492.1 | 1492.1 | 1492.1 | 337 |
| 1731605400 | 1485.4 | 1.8 | 0.12 | 1491.8 | 1495.1 | 1484.3 | 2394 |
| 1731519000 | 1483.6 | 2.8 | 0.19 | 1483.6 | 1483.6 | 1483.6 | 0 |
| 1731432600 | 1480.8 | 13.6 | 0.93 | 1480.8 | 1480.8 | 1480.8 | 1 |
| 1731346200 | 1467.2 | 9.6 | 0.66 | 1467.2 | 1467.2 | 1467.2 | 3 |
| 1731087000 | 1457.6 | 9 | 0.62 | 1460 | 1460 | 1450.1 | 126 |
| 1731000600 | 1448.6 | -9.7 | -0.67 | 1457.2 | 1459.9 | 1446.1 | 3484 |
| 1730914200 | 1458.3 | 11.5 | 0.79 | 1462.6 | 1465.3 | 1454.2 | 1142 |
| 1730827800 | 1446.8 | -3.5 | -0.24 | 1446.8 | 1446.8 | 1446.8 | 0 |
| 1730741400 | 1450.3 | 0.3 | 0.02 | 1450.3 | 1450.3 | 1450.3 | 432 |
| 1730482200 | 1450 | -3.5 | -0.24 | 1450 | 1450 | 1450 | 1 |
| 1730395800 | 1453.5 | 13.6 | 0.94 | 1453.5 | 1453.5 | 1453.5 | 24 |
| 1730309400 | 1439.9 | -5.6 | -0.39 | 1443.2 | 1448.8 | 1437.1 | 157 |
| 1730223000 | 1445.5 | -4.9 | -0.34 | 1445.5 | 1445.5 | 1445.5 | 0 |
| 1730136600 | 1450.4 | -0.7 | -0.05 | 1450.4 | 1450.4 | 1450.4 | 320 |
| 1729873800 | 1451.1 | -1.2 | -0.08 | 1451.1 | 1451.1 | 1451.1 | 0 |
| 1729787400 | 1452.3 | -4.5 | -0.31 | 1452.8 | 1456 | 1447.1 | 1183 |
| 1729701000 | 1456.8 | 3.1 | 0.21 | 1456.8 | 1456.8 | 1456.8 | 2 |
| 1729614600 | 1453.7 | -2 | -0.14 | 1450.2 | 1458.4 | 1450.2 | 3324 |
| 1729528200 | 1455.7 | 2.3 | 0.16 | 1455.7 | 1455.7 | 1455.7 | 2 |
| 1729269000 | 1453.4 | -2.4 | -0.16 | 1456.6 | 1456.6 | 1452.9 | 269 |
| 1729182600 | 1455.8 | -0.2 | -0.01 | 1455.8 | 1455.8 | 1455.8 | 1 |
| 1729096200 | 1456 | 13.3 | 0.92 | 1456 | 1456 | 1456 | 0 |
| 1729009800 | 1442.7 | -4 | -0.28 | 1446 | 1446 | 1441.9 | 102 |
| 1728923400 | 1446.7 | 4.3 | 0.30 | 1447.8 | 1447.8 | 1445.2 | 156 |
| 1728664200 | 1442.4 | -1.4 | -0.10 | 1442.4 | 1442.4 | 1442.4 | 0 |
| 1728577800 | 1443.8 | 4.3 | 0.30 | 1443.8 | 1443.8 | 1443.8 | 87 |
| 1728491400 | 1439.5 | 1.8 | 0.13 | 1439.5 | 1439.5 | 1439.5 | 0 |
| 1728405000 | 1437.7 | -2 | -0.14 | 1437.7 | 1437.7 | 1437.7 | 1 |
| 1728318600 | 1439.7 | -2.9 | -0.20 | 1433.2 | 1444 | 1433.2 | 1 |
| 1728059400 | 1442.6 | 5.1 | 0.35 | 1436 | 1444.9 | 1430.7 | 22 |
| 1727973000 | 1437.5 | 16.3 | 1.15 | 1436.6 | 1446.1 | 1423.6 | 34 |
| 1727886600 | 1421.2 | 1.2 | 0.08 | 1421.2 | 1421.2 | 1421.2 | 5 |
| 1727800200 | 1420 | 12.7 | 0.90 | 1420 | 1420 | 1420 | 1 |
| 1727713800 | 1407.3 | -4.1 | -0.29 | 1407.3 | 1407.3 | 1407.3 | 2 |
| 1727454600 | 1411.4 | 1.6 | 0.11 | 1413.4 | 1413.4 | 1404.7 | 40 |
| 1727368200 | 1409.8 | 0.4 | 0.03 | 1421 | 1421 | 1405.8 | 40 |
| 1727281800 | 1409.4 | 2.4 | 0.17 | 1409.4 | 1409.4 | 1409.4 | 0 |
| 1727195400 | 1407 | -3.9 | -0.28 | 1407 | 1407 | 1407 | 1725 |
| 1727109000 | 1410.9 | -11.9 | -0.84 | 1410.9 | 1410.9 | 1410.9 | 1 |
| 1726849800 | 1422.8 | -0.5 | -0.04 | 1422.8 | 1422.8 | 1422.8 | 138 |
| 1726763400 | 1423.3 | 1.5 | 0.11 | 1423.3 | 1423.3 | 1423.3 | 0 |
| 1726677000 | 1421.8 | -2.1 | -0.15 | 1421.8 | 1421.8 | 1421.8 | 1 |
| 1726590600 | 1423.9 | 7 | 0.49 | 1423.9 | 1423.9 | 1423.9 | 1 |
| 1726504200 | 1416.9 | -3.8 | -0.27 | 1416.9 | 1416.9 | 1416.9 | 1 |
| 1726245000 | 1420.7 | -1.7 | -0.12 | 1420.7 | 1420.7 | 1420.7 | 965 |
| 1726158600 | 1422.4 | -20.6 | -1.43 | 1422.4 | 1422.4 | 1422.4 | 0 |
| 1726072200 | 1443 | -1.3 | -0.09 | 1443 | 1443 | 1443 | 90 |
| 1725985800 | 1444.3 | 1.1 | 0.08 | 1444.3 | 1444.3 | 1444.3 | 1 |
| 1725899400 | 1443.2 | 11.2 | 0.78 | 1443.2 | 1443.2 | 1443.2 | 2 |
| 1725640200 | 1432 | 1.4 | 0.10 | 1432 | 1432 | 1432 | 2 |
| 1725553800 | 1430.6 | 0 | 0.00 | 1430.6 | 1430.6 | 1430.6 | 1 |
| 1725467400 | 1430.6 | -5.8 | -0.40 | 1430.6 | 1430.6 | 1430.6 | 2 |
| 1725381000 | 1436.4 | 4.3 | 0.30 | 1436.4 | 1436.4 | 1436.4 | 0 |
| 1725294600 | 1432.1 | 0.5 | 0.03 | 1432.1 | 1432.1 | 1432.1 | 8 |
| 1725035400 | 1431.6 | 2 | 0.14 | 1431.6 | 1431.6 | 1431.6 | 2 |
| 1724949000 | 1429.6 | 7.4 | 0.52 | 1429.6 | 1429.6 | 1429.6 | 2 |
| 1724862600 | 1422.2 | 3.7 | 0.26 | 1422.2 | 1422.2 | 1422.2 | 1 |
| 1724776200 | 1418.5 | 0.2 | 0.01 | 1418.5 | 1418.5 | 1418.5 | 0 |
